Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.44 | 27.50 | 27.14 | 27.17 | 104,089 | +0.11(+0.42%) |
Mar 28, 2019 | 27.05 | 27.20 | 26.92 | 27.05 | 159,996 | +0.18(+0.69%) |
Mar 27, 2019 | 27.03 | 27.09 | 26.69 | 26.87 | 146,765 | -0.18(-0.68%) |
Mar 26, 2019 | 26.91 | 27.12 | 26.81 | 27.05 | 153,064 | +0.30(+1.12%) |
Mar 25, 2019 | 26.74 | 26.94 | 26.61 | 26.76 | 249,495 | -0.29(-1.07%) |
Mar 22, 2019 | 27.62 | 27.67 | 27.02 | 27.05 | 231,979 | -0.61(-2.19%) |
Mar 21, 2019 | 27.45 | 27.70 | 27.41 | 27.65 | 111,133 | -0.06(-0.22%) |
Mar 20, 2019 | 27.60 | 27.89 | 27.31 | 27.71 | 260,236 | +0.47(+1.74%) |
Mar 19, 2019 | 27.62 | 27.67 | 27.15 | 27.24 | 379,972 | +0.62(+2.34%) |
Mar 18, 2019 | 26.69 | 26.70 | 26.47 | 26.61 | 139,112 | +0.49(+1.88%) |
Mar 15, 2019 | 26.39 | 26.42 | 25.94 | 26.12 | 234,371 | -0.30(-1.13%) |
Mar 14, 2019 | 26.61 | 26.64 | 26.40 | 26.42 | 250,156 | +0.53(+2.03%) |
Mar 13, 2019 | 25.85 | 25.99 | 25.76 | 25.90 | 181,110 | +0.27(+1.05%) |
Mar 12, 2019 | 25.61 | 25.84 | 25.60 | 25.63 | 267,226 | -0.20(-0.77%) |
Mar 11, 2019 | 25.43 | 25.90 | 25.43 | 25.83 | 192,129 | +0.34(+1.33%) |
Mar 08, 2019 | 25.27 | 25.49 | 25.25 | 25.49 | 269,709 | -0.48(-1.87%) |
Mar 07, 2019 | 26.17 | 26.20 | 25.84 | 25.97 | 174,584 | -0.18(-0.70%) |
Mar 06, 2019 | 26.24 | 26.38 | 26.12 | 26.16 | 159,354 | -0.11(-0.43%) |
Mar 05, 2019 | 26.11 | 26.36 | 26.05 | 26.27 | 110,060 | +0.15(+0.56%) |
Mar 04, 2019 | 26.10 | 26.19 | 25.93 | 26.12 | 146,373 | -0.04(-0.17%) |
Mar 01, 2019 | 26.36 | 26.37 | 26.09 | 26.17 | 202,167 | -0.29(-1.08%) |
Feb 28, 2019 | 26.72 | 26.72 | 26.25 | 26.45 | 243,071 | -0.08(-0.29%) |
Feb 27, 2019 | 26.62 | 26.68 | 26.33 | 26.53 | 226,737 | +0.25(+0.96%) |
Feb 26, 2019 | 26.04 | 26.37 | 26.02 | 26.28 | 184,056 | +0.33(+1.27%) |
Feb 25, 2019 | 25.89 | 26.06 | 25.75 | 25.95 | 211,001 | +0.58(+2.29%) |
Feb 22, 2019 | 25.64 | 25.72 | 25.33 | 25.37 | 176,997 | +0.16(+0.62%) |
Feb 21, 2019 | 25.60 | 25.65 | 25.13 | 25.21 | 113,701 | -0.42(-1.66%) |
Feb 20, 2019 | 25.46 | 25.79 | 25.39 | 25.64 | 165,885 | +0.20(+0.78%) |
Feb 19, 2019 | 25.14 | 25.53 | 25.13 | 25.44 | 154,337 | +0.61(+2.44%) |
Feb 15, 2019 | 25.15 | 25.15 | 24.69 | 24.83 | 162,103 | +0.01(+0.03%) |
Feb 14, 2019 | 24.82 | 24.87 | 24.64 | 24.82 | 187,937 | -0.43(-1.71%) |
Feb 13, 2019 | 25.55 | 25.68 | 25.22 | 25.26 | 342,443 | +0.74(+3.04%) |
Feb 12, 2019 | 24.37 | 24.61 | 24.35 | 24.51 | 190,194 | +0.35(+1.43%) |
Feb 11, 2019 | 24.31 | 24.38 | 24.09 | 24.16 | 262,851 | -0.77(-3.09%) |
Feb 08, 2019 | 24.61 | 24.94 | 24.51 | 24.94 | 495,776 | -1.02(-3.94%) |
Feb 07, 2019 | 26.21 | 26.30 | 25.77 | 25.96 | 220,874 | -0.94(-3.51%) |
Feb 06, 2019 | 27.15 | 27.20 | 26.86 | 26.90 | 151,710 | -0.13(-0.48%) |
Feb 05, 2019 | 27.07 | 27.09 | 26.88 | 27.03 | 355,422 | +0.82(+3.14%) |
Feb 04, 2019 | 26.08 | 26.23 | 25.99 | 26.21 | 127,110 | +0.10(+0.36%) |
Feb 01, 2019 | 25.98 | 26.23 | 25.90 | 26.11 | 225,951 | -0.05(-0.20%) |
Jan 31, 2019 | 26.19 | 26.44 | 26.10 | 26.17 | 316,865 | -0.51(-1.92%) |
Jan 30, 2019 | 26.36 | 26.69 | 26.31 | 26.68 | 475,296 | +0.19(+0.72%) |
Jan 29, 2019 | 26.51 | 26.59 | 26.37 | 26.49 | 159,643 | -0.16(-0.62%) |
Jan 28, 2019 | 26.30 | 26.67 | 26.26 | 26.65 | 213,909 | +0.03(+0.10%) |
Jan 25, 2019 | 26.60 | 26.77 | 26.56 | 26.62 | 154,136 | +0.56(+2.16%) |
Jan 24, 2019 | 25.87 | 26.17 | 25.75 | 26.06 | 192,630 | +0.01(+0.03%) |
Jan 23, 2019 | 26.17 | 26.23 | 25.90 | 26.05 | 180,781 | -0.05(-0.20%) |
Jan 22, 2019 | 26.42 | 26.44 | 26.03 | 26.10 | 323,539 | -0.52(-1.95%) |
Jan 18, 2019 | 26.47 | 26.69 | 26.34 | 26.62 | 195,585 | +0.23(+0.89%) |
Jan 17, 2019 | 26.10 | 26.51 | 26.01 | 26.39 | 189,285 | -0.05(-0.20%) |
Jan 16, 2019 | 26.40 | 26.59 | 26.28 | 26.44 | 493,490 | -1.16(-4.20%) |
Jan 15, 2019 | 27.53 | 27.83 | 27.43 | 27.60 | 212,813 | -0.15(-0.53%) |
Jan 14, 2019 | 27.47 | 27.89 | 27.38 | 27.75 | 152,884 | -0.19(-0.68%) |
Jan 11, 2019 | 27.89 | 28.05 | 27.69 | 27.94 | 367,849 | +0.15(+0.53%) |
Jan 10, 2019 | 27.55 | 27.81 | 27.33 | 27.79 | 249,810 | +0.12(+0.44%) |
Jan 09, 2019 | 27.40 | 27.74 | 27.29 | 27.67 | 363,010 | +1.00(+3.73%) |
Jan 08, 2019 | 26.83 | 26.93 | 26.52 | 26.68 | 166,981 | +0.35(+1.32%) |
Jan 07, 2019 | 26.75 | 26.78 | 26.26 | 26.33 | 313,363 | +0.01(+0.03%) |
Jan 04, 2019 | 26.22 | 26.56 | 26.10 | 26.32 | 391,287 | +0.96(+3.79%) |
Jan 03, 2019 | 25.73 | 25.74 | 25.20 | 25.36 | 356,375 | -0.29(-1.11%) |